Doushen (Beijing) Education & Technology INC. (SHE:300010)
China
· Delayed Price · Currency is CNY 5.11
+0.05 (0.99%)
Apr 29, 2026, 3:04 PM CST
SHE:300010 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.00 | 5.20 | 4.97 | 5.11 | 5.11 | 0.99% | 56,094,158 |
| Apr 28, 2026 | 5.41 | 5.43 | 4.97 | 5.06 | 5.06 | -6.47% | 88,057,400 |
| Apr 27, 2026 | 5.37 | 5.46 | 5.25 | 5.41 | 5.41 | -1.10% | 53,432,089 |
| Apr 24, 2026 | 5.78 | 5.78 | 5.43 | 5.47 | 5.47 | -6.17% | 59,180,660 |
| Apr 23, 2026 | 5.91 | 5.98 | 5.80 | 5.83 | 5.83 | -1.85% | 34,926,600 |
| Apr 22, 2026 | 5.98 | 5.98 | 5.87 | 5.94 | 5.94 | -1.16% | 33,616,515 |
| Apr 21, 2026 | 6.12 | 6.13 | 5.98 | 6.01 | 6.01 | -1.80% | 35,236,800 |
| Apr 20, 2026 | 6.10 | 6.17 | 6.07 | 6.12 | 6.12 | 0.16% | 29,502,592 |
| Apr 17, 2026 | 6.18 | 6.18 | 6.05 | 6.11 | 6.11 | -1.13% | 30,036,502 |
| Apr 16, 2026 | 6.08 | 6.19 | 6.08 | 6.18 | 6.18 | 1.64% | 34,636,789 |
| Apr 15, 2026 | 6.20 | 6.20 | 6.06 | 6.08 | 6.08 | -1.46% | 27,032,991 |
| Apr 14, 2026 | 6.19 | 6.23 | 6.10 | 6.17 | 6.17 | 0.65% | 30,456,209 |
| Apr 13, 2026 | 6.08 | 6.18 | 6.05 | 6.13 | 6.13 | -0.49% | 28,175,130 |
| Apr 10, 2026 | 6.10 | 6.31 | 6.09 | 6.16 | 6.16 | 1.82% | 41,939,040 |
| Apr 9, 2026 | 6.16 | 6.19 | 6.04 | 6.05 | 6.05 | -3.51% | 35,052,713 |
| Apr 8, 2026 | 6.02 | 6.28 | 6.01 | 6.27 | 6.27 | 6.09% | 54,879,320 |
| Apr 7, 2026 | 5.89 | 5.95 | 5.85 | 5.91 | 5.91 | 0.17% | 21,929,220 |
| Apr 3, 2026 | 6.06 | 6.07 | 5.89 | 5.90 | 5.90 | -1.99% | 18,963,660 |
| Apr 2, 2026 | 6.15 | 6.16 | 6.01 | 6.02 | 6.02 | -2.90% | 23,224,830 |
| Apr 1, 2026 | 6.30 | 6.32 | 6.15 | 6.20 | 6.20 | 0.32% | 29,088,140 |
| Mar 31, 2026 | 6.29 | 6.38 | 6.16 | 6.18 | 6.18 | 0.32% | 44,062,840 |
| Mar 30, 2026 | 6.07 | 6.17 | 6.01 | 6.16 | 6.16 | -0.32% | 26,855,600 |
| Mar 27, 2026 | 6.06 | 6.19 | 6.03 | 6.18 | 6.18 | 0.49% | 22,570,580 |
| Mar 26, 2026 | 6.28 | 6.33 | 6.07 | 6.15 | 6.15 | -2.84% | 35,612,450 |
| Mar 25, 2026 | 6.11 | 6.42 | 6.11 | 6.33 | 6.33 | 4.11% | 51,022,460 |
| Mar 24, 2026 | 6.00 | 6.09 | 5.90 | 6.08 | 6.08 | 3.58% | 36,157,070 |
| Mar 23, 2026 | 6.15 | 6.18 | 5.79 | 5.87 | 5.87 | -6.68% | 53,462,940 |
| Mar 20, 2026 | 6.46 | 6.51 | 6.29 | 6.29 | 6.29 | -2.48% | 34,479,840 |
| Mar 19, 2026 | 6.55 | 6.57 | 6.40 | 6.45 | 6.45 | -3.01% | 32,882,210 |
| Mar 18, 2026 | 6.59 | 6.66 | 6.50 | 6.65 | 6.65 | 1.06% | 31,291,930 |
| Mar 17, 2026 | 6.76 | 6.78 | 6.58 | 6.58 | 6.58 | -2.66% | 40,878,500 |
| Mar 16, 2026 | 6.65 | 6.77 | 6.64 | 6.76 | 6.76 | 0.75% | 31,916,730 |
| Mar 13, 2026 | 6.84 | 6.86 | 6.70 | 6.71 | 6.71 | -2.47% | 39,055,400 |
| Mar 12, 2026 | 6.97 | 7.02 | 6.85 | 6.88 | 6.88 | -1.71% | 34,571,100 |
| Mar 11, 2026 | 7.10 | 7.11 | 6.99 | 7.00 | 7.00 | -1.13% | 34,836,104 |
| Mar 10, 2026 | 7.15 | 7.21 | 7.05 | 7.08 | 7.08 | 0.14% | 48,589,930 |
| Mar 9, 2026 | 6.92 | 7.09 | 6.85 | 7.07 | 7.07 | 0.57% | 45,792,620 |
| Mar 6, 2026 | 6.96 | 7.06 | 6.95 | 7.03 | 7.03 | -0.57% | 35,787,821 |
| Mar 5, 2026 | 6.99 | 7.13 | 6.97 | 7.07 | 7.07 | 2.46% | 61,667,870 |
| Mar 4, 2026 | 6.66 | 6.90 | 6.63 | 6.90 | 6.90 | 1.77% | 48,438,050 |
| Mar 3, 2026 | 7.07 | 7.13 | 6.78 | 6.78 | 6.78 | -4.24% | 76,456,370 |
| Mar 2, 2026 | 7.28 | 7.29 | 7.04 | 7.08 | 7.08 | -5.98% | 110,906,300 |
| Feb 27, 2026 | 7.27 | 7.66 | 7.24 | 7.53 | 7.53 | 3.29% | 107,665,500 |
| Feb 26, 2026 | 7.40 | 7.44 | 7.26 | 7.29 | 7.29 | -2.02% | 66,461,400 |
| Feb 25, 2026 | 7.38 | 7.51 | 7.35 | 7.44 | 7.44 | 0.27% | 68,484,750 |
| Feb 24, 2026 | 7.62 | 7.62 | 7.40 | 7.42 | 7.42 | 0.13% | 68,261,370 |
| Feb 13, 2026 | 7.58 | 7.71 | 7.40 | 7.41 | 7.41 | -3.39% | 87,145,690 |
| Feb 12, 2026 | 7.52 | 7.77 | 7.41 | 7.67 | 7.67 | 1.86% | 124,497,300 |
| Feb 11, 2026 | 7.60 | 7.72 | 7.49 | 7.53 | 7.53 | -3.71% | 124,667,900 |
| Feb 10, 2026 | 7.20 | 7.90 | 7.14 | 7.82 | 7.82 | 9.22% | 212,677,100 |
| Feb 9, 2026 | 7.08 | 7.16 | 7.04 | 7.16 | 7.16 | 2.73% | 58,117,780 |
| Feb 6, 2026 | 6.98 | 7.07 | 6.85 | 6.97 | 6.97 | -1.13% | 54,084,430 |
| Feb 5, 2026 | 7.10 | 7.30 | 7.01 | 7.05 | 7.05 | -1.40% | 82,913,210 |
| Feb 4, 2026 | 7.08 | 7.18 | 7.01 | 7.15 | 7.15 | 0.99% | 77,390,260 |
| Feb 3, 2026 | 6.95 | 7.09 | 6.90 | 7.08 | 7.08 | 3.06% | 68,306,270 |
| Feb 2, 2026 | 7.02 | 7.11 | 6.86 | 6.87 | 6.87 | -3.65% | 82,275,560 |
| Jan 30, 2026 | 7.45 | 7.45 | 7.13 | 7.13 | 7.13 | -4.17% | 113,601,900 |
| Jan 29, 2026 | 7.24 | 7.68 | 7.14 | 7.44 | 7.44 | 1.92% | 128,076,800 |
| Jan 28, 2026 | 7.48 | 7.58 | 7.26 | 7.30 | 7.30 | -3.05% | 86,059,030 |
| Jan 27, 2026 | 7.42 | 7.56 | 7.35 | 7.53 | 7.53 | 0.94% | 83,324,910 |
| Jan 26, 2026 | 7.81 | 7.87 | 7.34 | 7.46 | 7.46 | -4.36% | 138,590,400 |
| Jan 23, 2026 | 7.69 | 7.83 | 7.60 | 7.80 | 7.80 | 1.69% | 106,771,800 |
| Jan 22, 2026 | 7.62 | 7.75 | 7.58 | 7.67 | 7.67 | 0.52% | 84,779,620 |
| Jan 21, 2026 | 7.80 | 7.85 | 7.60 | 7.63 | 7.63 | -1.80% | 115,565,900 |
| Jan 20, 2026 | 7.82 | 7.94 | 7.68 | 7.77 | 7.77 | -0.51% | 119,682,900 |
| Jan 19, 2026 | 8.07 | 8.09 | 7.77 | 7.81 | 7.81 | -3.10% | 153,218,300 |
| Jan 16, 2026 | 8.45 | 8.56 | 8.01 | 8.06 | 8.06 | -6.50% | 197,720,200 |
| Jan 15, 2026 | 8.59 | 9.00 | 8.45 | 8.62 | 8.62 | -2.71% | 223,161,717 |
| Jan 14, 2026 | 8.59 | 9.57 | 8.51 | 8.86 | 8.86 | 2.31% | 375,381,000 |
| Jan 13, 2026 | 8.90 | 9.20 | 8.45 | 8.66 | 8.66 | -2.15% | 364,239,161 |
| Jan 12, 2026 | 8.02 | 9.00 | 7.88 | 8.85 | 8.85 | 14.64% | 352,474,500 |
| Jan 9, 2026 | 7.27 | 7.73 | 7.25 | 7.72 | 7.72 | 6.34% | 222,720,200 |
| Jan 8, 2026 | 7.05 | 7.46 | 6.96 | 7.26 | 7.26 | 2.25% | 147,820,700 |
| Jan 7, 2026 | 7.20 | 7.23 | 7.07 | 7.10 | 7.10 | -2.07% | 84,946,130 |
| Jan 6, 2026 | 7.15 | 7.30 | 7.10 | 7.25 | 7.25 | 0.83% | 97,329,500 |
| Jan 5, 2026 | 7.02 | 7.23 | 6.95 | 7.19 | 7.19 | -0.69% | 127,753,600 |
| Dec 31, 2025 | 7.40 | 7.52 | 7.14 | 7.24 | 7.24 | 2.70% | 168,957,503 |
| Dec 30, 2025 | 7.24 | 7.31 | 7.00 | 7.05 | 7.05 | -3.16% | 74,788,350 |
| Dec 29, 2025 | 7.20 | 7.41 | 7.13 | 7.28 | 7.28 | 1.11% | 76,508,400 |
| Dec 26, 2025 | 7.25 | 7.32 | 7.10 | 7.20 | 7.20 | -0.69% | 71,065,953 |
| Dec 25, 2025 | 7.28 | 7.48 | 7.22 | 7.25 | 7.25 | -0.96% | 85,920,740 |
| Dec 24, 2025 | 7.13 | 7.49 | 7.08 | 7.32 | 7.32 | 2.23% | 99,395,315 |
| Dec 23, 2025 | 7.19 | 7.33 | 7.08 | 7.16 | 7.16 | -0.69% | 75,161,940 |
| Dec 22, 2025 | 7.20 | 7.24 | 7.04 | 7.21 | 7.21 | 0.28% | 80,905,200 |
| Dec 19, 2025 | 6.97 | 7.30 | 6.93 | 7.19 | 7.19 | 3.16% | 113,129,900 |
| Dec 18, 2025 | 6.95 | 7.18 | 6.92 | 6.97 | 6.97 | -0.71% | 98,752,925 |
| Dec 17, 2025 | 6.68 | 7.03 | 6.66 | 7.02 | 7.02 | 4.00% | 107,879,200 |
| Dec 16, 2025 | 6.50 | 6.76 | 6.50 | 6.75 | 6.75 | 2.58% | 67,007,450 |
| Dec 15, 2025 | 6.70 | 6.79 | 6.58 | 6.58 | 6.58 | -2.23% | 45,717,700 |
| Dec 12, 2025 | 6.68 | 6.85 | 6.61 | 6.73 | 6.73 | 1.36% | 53,382,940 |
| Dec 11, 2025 | 6.68 | 6.80 | 6.63 | 6.64 | 6.64 | -2.92% | 63,510,000 |
| Dec 10, 2025 | 6.52 | 7.08 | 6.42 | 6.84 | 6.84 | 4.27% | 109,661,000 |
| Dec 9, 2025 | 6.50 | 6.75 | 6.47 | 6.56 | 6.56 | 0.61% | 59,843,900 |
| Dec 8, 2025 | 6.50 | 6.62 | 6.46 | 6.52 | 6.52 | 1.40% | 42,835,600 |
| Dec 5, 2025 | 6.38 | 6.44 | 6.31 | 6.43 | 6.43 | 1.58% | 26,874,100 |
| Dec 4, 2025 | 6.39 | 6.42 | 6.30 | 6.33 | 6.33 | -1.25% | 26,775,400 |
| Dec 3, 2025 | 6.54 | 6.54 | 6.38 | 6.41 | 6.41 | -1.99% | 34,027,500 |
| Dec 2, 2025 | 6.65 | 6.66 | 6.52 | 6.54 | 6.54 | -1.80% | 37,067,730 |
| Dec 1, 2025 | 6.67 | 6.68 | 6.59 | 6.66 | 6.66 | -0.75% | 36,483,800 |
| Nov 28, 2025 | 6.57 | 6.84 | 6.57 | 6.71 | 6.71 | 1.82% | 61,629,810 |